Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.05 | 16.13 | 15.66 | 15.83 | 127,591 | -0.23(-1.44%) |
Aug 29, 2013 | 16.19 | 16.19 | 16.02 | 16.06 | 58,649 | -0.11(-0.66%) |
Aug 28, 2013 | 16.15 | 16.26 | 15.98 | 16.17 | 51,614 | +0.08(+0.47%) |
Aug 27, 2013 | 16.06 | 16.25 | 15.94 | 16.10 | 63,182 | -0.01(-0.06%) |
Aug 26, 2013 | 16.14 | 16.27 | 16.04 | 16.11 | 68,407 | +0.02(+0.11%) |
Aug 23, 2013 | 15.92 | 16.15 | 15.82 | 16.09 | 73,548 | +0.13(+0.84%) |
Aug 22, 2013 | 16.09 | 16.19 | 15.82 | 15.95 | 96,652 | -0.07(-0.42%) |
Aug 21, 2013 | 16.06 | 16.13 | 15.86 | 16.02 | 78,417 | +0.04(+0.28%) |
Aug 20, 2013 | 16.09 | 16.24 | 15.89 | 15.98 | 108,806 | -0.07(-0.44%) |
Aug 19, 2013 | 16.19 | 16.19 | 15.86 | 16.05 | 132,891 | -0.16(-1.02%) |
Aug 16, 2013 | 16.24 | 16.25 | 16.09 | 16.21 | 64,298 | +0.04(+0.22%) |
Aug 15, 2013 | 16.20 | 16.37 | 16.11 | 16.18 | 91,848 | -0.06(-0.36%) |
Aug 14, 2013 | 16.35 | 16.39 | 16.13 | 16.23 | 147,423 | -0.04(-0.25%) |
Aug 13, 2013 | 16.38 | 16.39 | 16.11 | 16.27 | 162,209 | -0.04(-0.25%) |
Aug 12, 2013 | 16.51 | 16.59 | 16.27 | 16.31 | 118,199 | -0.28(-1.67%) |
Aug 09, 2013 | 16.65 | 16.69 | 16.35 | 16.59 | 98,930 | +0.09(+0.54%) |
Aug 08, 2013 | 16.82 | 16.93 | 16.50 | 16.50 | 110,267 | -0.23(-1.38%) |
Aug 07, 2013 | 16.89 | 17.11 | 16.60 | 16.73 | 171,354 | -0.28(-1.65%) |
Aug 06, 2013 | 16.68 | 17.17 | 16.51 | 17.01 | 182,457 | +0.24(+1.41%) |
Aug 05, 2013 | 16.52 | 16.85 | 16.52 | 16.78 | 181,553 | +0.17(+1.05%) |
Aug 02, 2013 | 16.94 | 16.94 | 16.52 | 16.60 | 88,636 | -0.27(-1.61%) |
Aug 01, 2013 | 16.82 | 17.02 | 16.61 | 16.88 | 254,870 | +0.14(+0.84%) |
Jul 31, 2013 | 16.85 | 17.05 | 16.62 | 16.74 | 436,918 | -0.12(-0.73%) |
Jul 30, 2013 | 17.60 | 17.60 | 16.80 | 16.86 | 251,979 | -0.30(-1.74%) |
Jul 29, 2013 | 17.60 | 17.60 | 17.11 | 17.16 | 166,250 | -0.22(-1.27%) |
Jul 26, 2013 | 17.40 | 17.55 | 17.22 | 17.38 | 142,410 | -0.02(-0.13%) |
Jul 25, 2013 | 17.04 | 17.40 | 16.96 | 17.40 | 241,966 | +0.29(+1.67%) |
Jul 24, 2013 | 17.24 | 17.33 | 17.01 | 17.11 | 65,915 | -0.07(-0.38%) |
Jul 23, 2013 | 17.12 | 17.33 | 17.00 | 17.18 | 155,748 | +0.05(+0.28%) |
Jul 22, 2013 | 16.78 | 17.20 | 16.77 | 17.13 | 139,253 | +0.37(+2.18%) |
Jul 19, 2013 | 16.74 | 16.89 | 16.61 | 16.77 | 101,876 | +0.09(+0.55%) |
Jul 18, 2013 | 17.03 | 17.24 | 16.65 | 16.67 | 190,391 | -0.24(-1.40%) |
Jul 17, 2013 | 17.06 | 17.11 | 16.86 | 16.91 | 120,465 | -0.13(-0.77%) |
Jul 16, 2013 | 17.26 | 17.33 | 17.03 | 17.04 | 158,494 | -0.17(-1.00%) |
Jul 15, 2013 | 17.23 | 17.30 | 17.13 | 17.22 | 206,339 | +0.03(+0.18%) |
Jul 12, 2013 | 17.34 | 17.38 | 17.13 | 17.18 | 231,435 | -0.11(-0.61%) |
Jul 11, 2013 | 17.43 | 17.43 | 17.18 | 17.29 | 83,926 | +0.01(+0.08%) |
Jul 10, 2013 | 17.43 | 17.43 | 17.18 | 17.28 | 137,144 | -0.13(-0.73%) |
Jul 09, 2013 | 17.23 | 17.43 | 17.22 | 17.40 | 216,995 | +0.18(+1.05%) |
Jul 08, 2013 | 16.92 | 17.22 | 16.76 | 17.22 | 184,875 | +0.35(+2.09%) |
Jul 05, 2013 | 16.87 | 16.92 | 16.72 | 16.87 | 149,225 | +0.06(+0.37%) |
Jul 03, 2013 | 16.81 | 16.82 | 16.53 | 16.81 | 72,534 | +0.00(+0.03%) |
Jul 02, 2013 | 16.64 | 16.89 | 16.50 | 16.81 | 331,609 | +0.07(+0.42%) |
Jul 01, 2013 | 16.74 | 16.88 | 16.69 | 16.74 | 81,867 | +0.00(+0.00%) |
Jun 28, 2013 | 16.65 | 16.77 | 16.53 | 16.74 | 212,533 | +0.07(+0.42%) |
Jun 27, 2013 | 16.48 | 16.71 | 16.47 | 16.67 | 105,126 | +0.24(+1.47%) |
Jun 26, 2013 | 16.31 | 16.56 | 16.31 | 16.42 | 185,895 | +0.11(+0.67%) |
Jun 25, 2013 | 16.10 | 16.35 | 15.94 | 16.31 | 343,033 | +0.33(+2.04%) |
Jun 24, 2013 | 16.16 | 16.31 | 15.70 | 15.99 | 283,283 | -0.34(-2.10%) |
Jun 21, 2013 | 16.39 | 16.64 | 16.01 | 16.33 | 640,663 | +0.09(+0.57%) |
Jun 20, 2013 | 16.45 | 16.52 | 16.18 | 16.24 | 167,820 | -0.38(-2.30%) |
Jun 19, 2013 | 16.89 | 17.05 | 16.55 | 16.62 | 200,975 | -0.32(-1.87%) |
Jun 18, 2013 | 16.76 | 16.98 | 16.72 | 16.94 | 265,278 | +0.17(+1.02%) |
Jun 17, 2013 | 16.74 | 16.90 | 16.68 | 16.77 | 192,969 | +0.03(+0.16%) |
Jun 14, 2013 | 16.25 | 16.87 | 16.19 | 16.74 | 216,063 | +0.51(+3.17%) |
Jun 13, 2013 | 16.29 | 16.42 | 16.06 | 16.23 | 200,902 | -0.13(-0.78%) |
Jun 12, 2013 | 16.41 | 16.51 | 16.25 | 16.35 | 226,816 | -0.03(-0.19%) |
Jun 11, 2013 | 16.59 | 16.67 | 16.35 | 16.38 | 108,070 | -0.27(-1.61%) |
Jun 10, 2013 | 16.37 | 16.69 | 16.37 | 16.65 | 162,472 | +0.25(+1.53%) |
Jun 07, 2013 | 16.11 | 16.41 | 15.91 | 16.40 | 131,414 | +0.37(+2.28%) |
Jun 06, 2013 | 15.95 | 16.15 | 15.77 | 16.04 | 378,178 | +0.11(+0.72%) |
Jun 05, 2013 | 15.80 | 16.13 | 15.80 | 15.92 | 305,990 | +0.07(+0.47%) |
Jun 04, 2013 | 15.95 | 16.08 | 15.84 | 15.85 | 219,400 | -0.03(-0.17%) |